TSCO: Historical Prices for Tractor Supply Company

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	49.80	50.59	49.49	50.44	411,000	50.44
16-Dec-09	50.45	50.62	49.86	50.00	304,600	50.00
15-Dec-09	50.18	50.66	49.99	50.07	284,200	50.07
14-Dec-09	49.95	50.43	49.40	50.15	309,900	50.15
11-Dec-09	49.39	50.25	49.26	49.88	291,600	49.88
10-Dec-09	49.64	50.12	49.05	49.27	246,400	49.27
9-Dec-09	50.11	50.12	49.04	49.62	294,400	49.62
8-Dec-09	50.14	50.49	49.79	50.03	489,300	50.03
7-Dec-09	51.41	51.47	50.34	50.43	408,200	50.43
4-Dec-09	51.80	53.29	50.88	51.26	479,300	51.26
3-Dec-09	49.49	51.48	49.18	51.17	914,100	51.17
2-Dec-09	47.61	49.18	47.61	49.09	469,900	49.09
1-Dec-09	46.89	47.99	46.80	47.43	225,500	47.43
30-Nov-09	47.10	47.24	45.76	46.69	385,500	46.69
27-Nov-09	47.00	47.86	47.00	47.25	206,900	47.25
25-Nov-09	48.24	48.52	47.96	48.21	223,200	48.21
24-Nov-09	48.57	48.57	47.60	47.98	391,500	47.98
23-Nov-09	48.39	49.07	47.81	48.36	302,300	48.36
20-Nov-09	47.35	48.28	47.07	47.71	303,100	47.71
19-Nov-09	47.88	48.35	46.70	47.48	346,200	47.48
18-Nov-09	48.12	48.41	47.19	48.34	197,200	48.34
17-Nov-09	48.81	49.13	47.60	47.97	253,500	47.97
16-Nov-09	48.20	49.33	47.14	48.98	336,200	48.98
13-Nov-09	47.43	48.01	46.74	47.86	288,600	47.86
12-Nov-09	48.13	48.25	46.89	47.43	363,000	47.43
11-Nov-09	48.49	48.92	47.57	48.06	235,800	48.06
10-Nov-09	47.92	48.58	47.66	48.01	223,500	48.01
9-Nov-09	48.13	48.50	47.84	48.12	332,200	48.12
6-Nov-09	46.90	48.20	46.43	47.64	452,800	47.64
5-Nov-09	45.97	46.67	45.35	46.30	297,600	46.30
4-Nov-09	46.40	46.74	45.56	45.93	381,500	45.93
3-Nov-09	45.07	46.16	44.72	46.07	689,100	46.07
2-Nov-09	45.22	46.01	44.33	45.33	724,300	45.33
30-Oct-09	45.71	46.13	44.63	44.70	573,200	44.70
29-Oct-09	45.33	46.54	45.33	45.96	718,800	45.96
28-Oct-09	45.14	46.08	44.71	44.73	654,700	44.73
27-Oct-09	46.35	46.75	44.94	46.00	847,000	46.00
26-Oct-09	46.51	47.25	45.75	46.36	654,900	46.36
23-Oct-09	47.60	48.04	46.03	46.58	676,700	46.58
22-Oct-09	48.55	49.04	46.70	47.59	1,873,000	47.59
21-Oct-09	52.71	52.94	50.96	50.96	766,500	50.96
20-Oct-09	52.72	53.30	51.65	52.67	562,500	52.67
19-Oct-09	52.68	53.25	52.21	52.85	557,400	52.85
16-Oct-09	52.34	52.94	51.59	52.37	427,900	52.37
15-Oct-09	52.04	52.72	52.04	52.45	445,800	52.45
14-Oct-09	53.33	53.33	51.85	52.20	923,600	52.20
13-Oct-09	53.69	53.72	52.87	53.19	433,300	53.19
12-Oct-09	53.89	54.50	53.38	53.71	401,800	53.71
9-Oct-09	53.17	53.75	52.78	53.33	603,300	53.33
8-Oct-09	52.26	54.44	51.99	53.01	1,736,400	53.01
7-Oct-09	50.54	50.99	50.20	50.80	606,000	50.80
6-Oct-09	48.82	50.78	48.04	50.56	648,500	50.56
5-Oct-09	46.74	48.87	46.55	48.75	610,000	48.75
2-Oct-09	46.81	47.49	46.67	46.69	201,700	46.69
1-Oct-09	48.06	48.60	46.96	47.32	296,700	47.32
30-Sep-09	48.31	48.65	47.36	48.42	298,400	48.42
29-Sep-09	48.27	48.74	47.84	48.42	210,400	48.42
28-Sep-09	47.76	48.76	47.52	48.37	223,800	48.37
25-Sep-09	47.07	47.98	46.97	47.70	261,400	47.70
24-Sep-09	47.74	47.94	46.59	47.33	443,900	47.33
23-Sep-09	48.02	48.17	47.37	47.72	309,400	47.72
22-Sep-09	48.39	48.51	47.16	48.10	324,800	48.10
21-Sep-09	47.72	48.87	47.36	48.17	261,800	48.17
18-Sep-09	48.50	48.50	47.85	48.10	722,700	48.10
17-Sep-09	48.03	48.67	47.74	48.27	255,700	48.27
16-Sep-09	47.70	48.25	46.67	48.24	382,500	48.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions